02.08.2021 23:33:33
EURO STOXX 50
4116.62
EUR
27.3200
0.67%
02.08.2021 17:50
 
Chart
Kursdaten
Kurs 4116.62 Eröffnung 4095.50
Diff. absolut 27.32 Tages-Hoch 4135.68
Diff. % 0.67 % Tages-Tief 4095.50
Volumen 223886699 Umsatz 6786246741
Schlusskurs vom 30.07.2021 4089.30 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 02.08.2021 / 17:50
Währung EUR Aktualisierungsstand 02.08.2021 / 23:33
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2021 15.87% 4165.6 3473.8
1 Woche 0.34% 4135.7 4056.2
1 Monat 0.79% 4135.7 3904.8
3 Monate 3.57% 4165.6 3857.8
6 Monate 14.65% 4165.6 3599.4
1 Jahr 29.69% 4165.6 2920.9
3 Jahre 18.66% 4165.6 2302.8
25.56
26.51
1.13
15.87
13.71
SMI
-5.37
SMI
SMI
2019
2020
2021
{"2019":{"performance":25.56,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-5.37,"chartHeight":17.19115426567,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2021":{"performance":15.87,"chartHeight":22.852818374361,"year":2021,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2019":{"performance":26.51,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":1.13,"chartHeight":9.0476451544515,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2021":{"performance":13.71,"chartHeight":22.08839608573,"year":2021,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2019":{"performance":23.76,"chartHeight":24.961427644734,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":6.87,"chartHeight":18.47822461395,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2021":{"performance":14.14,"chartHeight":22.249750858878,"year":2021,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2019":{"performance":22.39,"chartHeight":24.651128533818,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":18.06,"chartHeight":23.528229928602,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2021":{"performance":1.23,"chartHeight":9.4906945681597,"year":2021,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2019":{"performance":26.45,"chartHeight":25.227228077556,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":3.67,"chartHeight":15.202385944817,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2021":{"performance":13.48,"chartHeight":22,"year":2021,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.08.2021 23:33:33
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2021
ADIDAS 317.95 3.63% 11.15 103899 308.45 308.45 318.57 81 315.75 320.35 80 1.93% 6.30%
Adyen 2305.00 0.66% 15.00 15222 2298.00 2262.50 2320.00 74 2309.50 2309.50 8 0.68% 20.33%
Air Liquide 145.34 -0.74% -1.08 221519 147.54 144.80 147.54 386 145.06 145.06 386 -2.42% 7.66%
Airbus 116.80 0.88% 1.02 1608987 116.92 115.75 117.88 50 116.64 116.80 79 4.06% 29.20%
ALLIANZ 194.24 -7.66% -16.11 1606703 202.40 189.94 205.25 47 193.70 193.70 47 -7.94% -3.94%
Amadeus IT 56.80 2.43% 1.35 361219 55.85 55.83 57.70 105 56.62 57.04 105 -1.32% -5.33%
AB InBev 53.32 -0.07% -0.04 636834 53.52 52.79 53.66 100 53.22 55.58 25 -8.16% -6.73%
ASML Holding 652.10 1.65% 10.60 227215 649.40 642.90 653.00 15 645.80 655.40 5 2.29% 62.98%
AXA S.A. 22.83 4.44% 0.97 5870946 22.57 22.41 23.07 442 22.80 22.80 442 4.40% 16.80%
Banco Santander 3.06 -1.13% -0.04 7220100 3.11 3.06 3.17 516 3.04 3.07 1500 -4.14% 19.37%
BASF 66.31 0.01% 0.01 969808 66.90 66.31 67.52 128 65.97 66.31 43 -1.82% 2.45%
BAYER 50.56 0.40% 0.20 333329 50.61 50.27 50.82 618 45.77 52.23 479 -1.65% 4.26%
BMW 85.00 1.17% 0.98 601480 84.99 84.45 86.00 63 84.90 84.90 63 -0.45% 16.96%
BNP Paribas 50.77 -1.32% -0.68 664168 52.00 50.77 52.16 192 50.95 50.95 192 -1.78% 16.87%
CRH PLC 42.36 0.14% 0.06 150744 42.20 42.20 43.41 100 41.80 42.45 100 1.81% 24.00%
Daimler 76.43 1.57% 1.18 679129 76.48 76.09 77.45 339 75.88 77.00 332 1.33% 30.85%
Danone 63.17 1.89% 1.17 723569 62.44 62.38 63.31 100 61.86 63.64 100 8.93% 16.98%
DEUTSCHE BOERSE 141.70 0.82% 1.15 126147 141.70 140.75 143.12 573 141.55 141.55 72 -2.31% 1.20%
DEUTSCHE POST 57.35 0.40% 0.23 365102 57.47 57.06 57.83 149 57.32 57.35 110 -2.82% 41.07%
Deutsche Telekom 17.42 -0.35% -0.06 1932509 17.51 17.23 17.54 1009 17.43 17.43 1009 -2.22% 15.87%
ENEL 7.75 -0.88% -0.07 3389518 7.50 7.50 7.85 245797 7.74 7.74 31 -4.12% -6.68%
Engie S.A. 11.36 1.14% 0.13 1364956 11.30 11.26 11.41 598 11.34 12.32 151 -1.11% -9.34%
ENI 9.98 -0.71% -0.07 2242341 10.11 9.95 10.15 63873 9.97 9.97 9 1.32% 16.53%
EssilorLuxottica 164.32 3.20% 5.10 244044 160.46 160.26 164.52 41 164.28 164.76 15 6.97% 28.48%
Flutter Entertainmen 146.10 1.32% 1.90 17088 144.93 144.70 147.22 19 145.65 145.90 10 -0.90% -12.24%
IBERDROLA 10.18 0.10% 0.01 1510258 10.19 10.12 10.22 1493 10.10 10.26 1473 -1.67% -13.18%
Inditex Ind De Desno 29.25 2.54% 0.72 1013844 28.82 28.82 29.53 100 29.15 29.26 476 1.58% 11.75%
Infineon Technologie 33.42 3.81% 1.23 1705164 32.70 32.54 33.48 36767 33.41 33.41 295 3.89% 5.51%
ING Groep 10.84 -0.17% -0.02 2047467 10.88 10.84 11.10 333 10.81 11.08 327 -0.44% 41.04%
INTESA SANPAOLO 2.32 -0.76% -0.02 9231473 2.34 2.32 2.37 1156920 2.31 2.31 293 -0.62% 20.80%
KERING 776.20 2.25% 17.10 45658 764.00 763.90 779.00 10 770.40 781.90 1 4.10% 30.67%
KONE 70.20 0.11% 0.08 155614 69.96 69.90 70.70 22 70.16 70.38 98 0.07% 5.63%
Ahold Delhaize 26.20 0.03% 0.01 591943 26.22 26.10 26.30 160 26.20 26.21 66 1.21% 12.55%
PHILIPS 39.01 0.30% 0.12 760384 39.16 38.69 39.41 280 38.31 40.09 204 -0.22% -11.21%
L'Oreal 392.95 1.85% 7.15 128566 387.95 386.93 394.90 10 386.05 400.45 10 2.62% 25.86%
LINDE PLC EO 0,001 256.70 -0.81% -2.10 93385 261.50 256.20 262.15 33 256.70 256.80 33 1.87% 20.94%
LVMH Moët Henn. L. Vui 687.00 1.54% 10.40 97872 679.00 677.00 687.30 10 683.50 691.50 9 2.34% 33.89%
Münchener Rück 229.25 0.66% 1.50 93290 229.18 228.75 231.75 16 229.15 229.25 22 0.22% -6.33%
Pernod Ricard 186.40 0.03% 0.05 82792 186.90 185.55 188.20 35 183.75 190.35 10 0.89% 18.42%
Prosus 76.01 1.13% 0.85 501042 75.20 75.17 76.63 200 75.17 76.20 58 4.47% -14.30%
Safran 111.46 1.09% 1.20 380376 111.94 111.40 114.36 24 111.44 111.56 24 -4.03% -4.69%
Sanofi 86.89 -0.17% -0.14 367516 87.20 86.34 87.47 22 86.78 88.51 26 -0.65% 10.23%
SAP SE 121.50 0.40% 0.48 302253 121.92 119.52 122.92 155 121.30 121.30 155 3.47% 12.94%
Schneider Electric 142.06 0.37% 0.53 286781 139.96 139.70 142.33 636 142.00 142.00 8 1.47% 19.18%
Siemens 135.24 2.59% 3.42 350301 132.78 132.52 135.62 50 134.86 136.08 188 0.51% 14.42%
TotalEnergies 36.77 0.19% 0.07 1388687 36.95 36.70 37.34 1827 36.69 36.69 1827 0.78% 0.00%
Vinci 89.80 0.63% 0.56 268483 90.29 89.45 90.97 100 79.74 92.06 100 -0.12% 9.09%
Vivendi 28.67 0.56% 0.16 529619 28.64 28.26 28.70 100 27.49 31.27 100 1.24% 8.31%
Volkswagen VZ 205.70 -0.16% -0.33 218393 209.10 205.60 210.55 31 205.75 205.85 22 -0.53% 35.74%
Vonovia SE 57.58 2.42% 1.36 443765 56.71 56.36 57.70 492 54.74 59.36 422 2.57% -3.19%